TriNet Group, Inc. (TNET) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +5.6%
- 3M
- +21.2%
- YTD
- -20.8%
- 1Y
- -39.7%
- 3Y
- -22.6%
- 5Y
- -8.4%
Loading 10-year price history...
TNET Historical Performance
TNET Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +63.8%
- 2015 annual price return
- -36.7%
- 2016 annual price return
- +36.4%
- 2017 annual price return
- +72.6%
- 2018 annual price return
- -3.4%
- 2019 annual price return
- +38.1%
- 2020 annual price return
- +41.0%
- 2021 annual price return
- +20.2%
- 2022 annual price return
- -29.7%
- 2023 annual price return
- +71.4%
- 2024 annual price return
- -23.0%
- 2025 annual price return
- -33.9%
- 2026 annual price return
- -33.4%
TNET Stock Price Trajectory (2014–2026)
As of June 21, 2026, TriNet Group, Inc. (TNET) trades at $45.29, representing a -39.7% return over the past year. The stock has delivered a -32.3% total return over five years (-8.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $134.67 on April 4, 2024. From this peak, TNET has corrected -66.4%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PAYX (-34.6% 1Y), INSP (-67.1% 1Y), and BBSI (-20.2% 1Y), TNET has underperformed the peer group average. Compare TNET vs PAYX →
TNET Historical Price Data · from 2014
Rows 1–50 of 3,077| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 45.25 | 45.88 | 44.02 | 45.29 | 246K | -0.64% |
| 2026-06-17 | 46.48 | 47.90 | 45.17 | 45.58 | 474K | -2.10% |
| 2026-06-16 | 47.18 | 47.91 | 45.86 | 46.56 | 253K | -0.26% |
| 2026-06-15 | 47.07 | 47.98 | 46.15 | 46.68 | 151K | -1.48% |
| 2026-06-12 | 47.67 | 48.16 | 47.06 | 47.38 | 224K | -0.92% |
| 2026-06-11 | 47.53 | 48.56 | 46.91 | 47.82 | 261K | -0.10% |
| 2026-06-10 | 47.32 | 48.74 | 47.32 | 47.87 | 194K | +0.10% |
| 2026-06-09 | 46.65 | 48.30 | 46.29 | 47.82 | 352K | +2.29% |
| 2026-06-08 | 46.26 | 47.33 | 46.08 | 46.75 | 221K | +0.24% |
| 2026-06-05 | 47.10 | 47.37 | 46.24 | 46.64 | 257K | +0.80% |
| 2026-06-04 | 46.91 | 48.16 | 46.19 | 46.27 | 306K | +1.92% |
| 2026-06-03 | 47.01 | 47.58 | 45.27 | 45.40 | 485K | -5.61% |
| 2026-06-02 | 47.85 | 49.38 | 47.20 | 48.10 | 389K | -1.68% |
| 2026-06-01 | 47.09 | 49.50 | 46.13 | 48.92 | 488K | +7.09% |
| 2026-05-29 | 45.15 | 47.15 | 45.15 | 45.68 | 451K | +0.59% |
| 2026-05-28 | 43.74 | 45.75 | 42.99 | 45.41 | 439K | +4.10% |
| 2026-05-27 | 42.42 | 44.12 | 42.06 | 43.62 | 541K | +2.73% |
| 2026-05-26 | 42.05 | 42.69 | 41.17 | 42.46 | 342K | -0.75% |
| 2026-05-22 | 41.92 | 43.06 | 41.88 | 42.78 | 60K | +2.27% |
| 2026-05-21 | 41.46 | 42.99 | 40.84 | 41.83 | 278K | -1.85% |
| 2026-05-20 | 41.99 | 42.92 | 40.67 | 42.62 | 391K | -0.09% |
| 2026-05-19 | 43.26 | 44.87 | 42.13 | 42.66 | 473K | -0.49% |
| 2026-05-18 | 40.85 | 43.30 | 40.30 | 42.87 | 478K | +5.80% |
| 2026-05-15 | 40.30 | 41.38 | 39.70 | 40.52 | 476K | +2.22% |
| 2026-05-14 | 40.33 | 40.62 | 39.34 | 39.64 | 296K | 0.00% |
| 2026-05-13 | 40.80 | 40.80 | 38.36 | 39.64 | 459K | -4.37% |
| 2026-05-12 | 41.47 | 42.42 | 41.17 | 41.45 | 301K | -1.05% |
| 2026-05-11 | 43.65 | 43.65 | 41.76 | 41.89 | 289K | -2.13% |
| 2026-05-08 | 42.46 | 42.90 | 41.22 | 42.80 | 275K | -0.19% |
| 2026-05-07 | 40.95 | 43.51 | 40.95 | 42.88 | 287K | +4.87% |
| 2026-05-06 | 41.88 | 41.96 | 40.73 | 40.89 | 328K | -3.56% |
| 2026-05-05 | 42.74 | 43.65 | 40.94 | 42.40 | 412K | -1.26% |
| 2026-05-04 | 44.15 | 45.24 | 42.68 | 42.94 | 436K | -3.44% |
| 2026-05-01 | 46.00 | 46.26 | 43.45 | 44.47 | 421K | -2.86% |
| 2026-04-30 | 43.75 | 45.87 | 41.10 | 45.78 | 632K | +6.84% |
| 2026-04-29 | 41.70 | 43.13 | 41.70 | 42.85 | 451K | +2.39% |
| 2026-04-28 | 41.17 | 42.53 | 41.17 | 41.85 | 390K | +3.85% |
| 2026-04-27 | 40.08 | 41.29 | 39.95 | 40.30 | 250K | +0.47% |
| 2026-04-24 | 38.51 | 40.16 | 38.29 | 40.11 | 263K | +3.08% |
| 2026-04-23 | 40.14 | 40.14 | 38.00 | 38.91 | 287K | -4.47% |
| 2026-04-22 | 40.61 | 41.02 | 40.15 | 40.73 | 231K | +0.39% |
| 2026-04-21 | 40.14 | 41.96 | 40.14 | 40.57 | 276K | +1.12% |
| 2026-04-20 | 38.80 | 40.29 | 38.80 | 40.12 | 501K | +3.48% |
| 2026-04-17 | 38.83 | 39.62 | 38.36 | 38.77 | 381K | -0.21% |
| 2026-04-16 | 38.52 | 39.90 | 37.87 | 38.85 | 269K | +1.44% |
| 2026-04-15 | 38.04 | 39.05 | 38.04 | 38.30 | 281K | +1.56% |
| 2026-04-14 | 37.65 | 37.89 | 37.02 | 37.71 | 259K | +1.07% |
| 2026-04-13 | 34.75 | 37.45 | 34.54 | 37.31 | 388K | +7.74% |
| 2026-04-10 | 36.13 | 36.33 | 34.21 | 34.63 | 298K | -4.15% |
| 2026-04-09 | 35.72 | 36.36 | 34.87 | 36.13 | 437K | -0.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TNET — Frequently Asked Questions
Quick answers to the most common questions about buying TNET stock.
How has TNET stock performed recently?
TNET declined -39.7% over the past year, below its 5-year annualized CAGR of -8.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TNET's all-time high price?
TriNet Group, Inc. reached $134.67 on 2024-04-04. The 52-week high is $76.09. Current 1-year return of -39.7% places the stock further from historical peaks.
Where can I download TNET historical price data?
This page provides TNET daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.